Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 4.130 | 4.290 | 4.020 | 4.260 | 46,961 | +0.08(+1.91%) |
May 07, 2024 | 4.170 | 4.200 | 4.130 | 4.180 | 80,286 | -0.03(-0.71%) |
May 06, 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 38,788 | -0.05(-1.17%) |
May 03, 2024 | 4.280 | 4.330 | 4.120 | 4.260 | 43,257 | +0.02(+0.47%) |
May 02, 2024 | 4.280 | 4.390 | 4.070 | 4.240 | 61,535 | -0.04(-0.93%) |
May 01, 2024 | 4.260 | 4.310 | 4.130 | 4.280 | 73,057 | +0.05(+1.18%) |
Apr 30, 2024 | 4.200 | 4.270 | 4.120 | 4.230 | 79,385 | +0.02(+0.48%) |
Apr 29, 2024 | 4.390 | 4.390 | 4.180 | 4.210 | 61,366 | -0.18(-4.10%) |
Apr 26, 2024 | 4.140 | 4.420 | 4.090 | 4.390 | 177,033 | +0.30(+7.33%) |
Apr 25, 2024 | 3.750 | 4.285 | 3.720 | 4.090 | 497,226 | +0.39(+10.54%) |
Apr 24, 2024 | 3.640 | 3.730 | 3.590 | 3.700 | 110,725 | +0.05(+1.37%) |
Apr 23, 2024 | 3.630 | 3.710 | 3.600 | 3.650 | 58,649 | +0.01(+0.27%) |
Apr 22, 2024 | 3.610 | 3.650 | 3.600 | 3.640 | 57,340 | +0.03(+0.83%) |
Apr 19, 2024 | 3.660 | 3.710 | 3.580 | 3.610 | 61,977 | -0.06(-1.63%) |
Apr 18, 2024 | 3.640 | 3.700 | 3.600 | 3.670 | 57,466 | +0.04(+1.10%) |
Apr 17, 2024 | 3.610 | 3.680 | 3.600 | 3.630 | 56,756 | -0.05(-1.36%) |
Apr 16, 2024 | 3.610 | 3.750 | 3.570 | 3.680 | 61,090 | +0.07(+1.94%) |
Apr 15, 2024 | 3.760 | 3.780 | 3.590 | 3.610 | 88,419 | -0.17(-4.50%) |
Apr 12, 2024 | 3.800 | 3.880 | 3.710 | 3.780 | 66,288 | +0.00(+0.00%) |
Apr 11, 2024 | 3.800 | 3.820 | 3.740 | 3.780 | 61,011 | -0.02(-0.53%) |
Apr 10, 2024 | 3.790 | 3.900 | 3.700 | 3.800 | 61,761 | -0.01(-0.26%) |
Apr 09, 2024 | 3.820 | 3.910 | 3.710 | 3.810 | 43,683 | +0.01(+0.26%) |
Apr 08, 2024 | 3.850 | 3.950 | 3.750 | 3.800 | 132,427 | -0.01(-0.26%) |
Apr 05, 2024 | 3.830 | 3.860 | 3.775 | 3.810 | 36,580 | -0.03(-0.78%) |
Apr 04, 2024 | 3.830 | 3.860 | 3.830 | 3.840 | 27,467 | +0.04(+1.05%) |
Apr 03, 2024 | 3.760 | 3.910 | 3.740 | 3.800 | 82,532 | -0.01(-0.26%) |
Apr 02, 2024 | 3.880 | 3.940 | 3.745 | 3.810 | 40,744 | -0.14(-3.54%) |
Apr 01, 2024 | 3.830 | 3.990 | 3.660 | 3.950 | 127,331 | +0.11(+2.86%) |
Mar 28, 2024 | 3.860 | 3.905 | 3.790 | 3.840 | 53,298 | -0.01(-0.26%) |
Mar 27, 2024 | 3.830 | 3.950 | 3.790 | 3.850 | 68,370 | +0.03(+0.79%) |
Mar 26, 2024 | 3.820 | 3.950 | 3.760 | 3.820 | 67,317 | -0.01(-0.26%) |
Mar 25, 2024 | 3.900 | 3.920 | 3.820 | 3.830 | 66,513 | -0.09(-2.30%) |
Mar 22, 2024 | 3.920 | 4.010 | 3.880 | 3.920 | 74,991 | -0.01(-0.25%) |
Mar 21, 2024 | 4.140 | 4.180 | 3.910 | 3.930 | 71,208 | -0.16(-3.91%) |
Mar 20, 2024 | 3.970 | 4.150 | 3.920 | 4.090 | 78,159 | +0.03(+0.74%) |
Mar 19, 2024 | 3.920 | 4.100 | 3.875 | 4.060 | 113,601 | +0.14(+3.57%) |
Mar 18, 2024 | 3.810 | 4.000 | 3.810 | 3.920 | 165,489 | +0.12(+3.16%) |
Mar 15, 2024 | 3.760 | 3.880 | 3.740 | 3.800 | 177,372 | +0.02(+0.53%) |
Mar 14, 2024 | 3.810 | 3.840 | 3.650 | 3.780 | 87,282 | -0.03(-0.79%) |
Mar 13, 2024 | 3.800 | 3.825 | 3.720 | 3.810 | 51,682 | -0.01(-0.26%) |
Mar 12, 2024 | 3.850 | 3.870 | 3.800 | 3.820 | 41,303 | +0.00(+0.00%) |
Mar 11, 2024 | 3.830 | 3.880 | 3.770 | 3.820 | 57,883 | +0.00(+0.00%) |
Mar 08, 2024 | 3.870 | 3.870 | 3.810 | 3.820 | 47,500 | -0.01(-0.26%) |
Mar 07, 2024 | 3.840 | 3.860 | 3.780 | 3.830 | 43,308 | +0.03(+0.79%) |
Mar 06, 2024 | 3.870 | 3.880 | 3.680 | 3.800 | 111,120 | -0.05(-1.30%) |
Mar 05, 2024 | 3.920 | 3.960 | 3.830 | 3.850 | 51,209 | -0.07(-1.79%) |
Mar 04, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 75,818 | +0.00(+0.00%) |